Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

PageGroup (PAGE) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 259.40 259.40 246.80 247.80 860,121
26th Aug 2025 (Tue) 260.00 260.00 251.80 252.80 719,695
25th Aug 2025 (Mon) 258.00 258.00 258.00 258.00 0
22nd Aug 2025 (Fri) 254.60 258.00 254.00 258.00 1,622,660
21st Aug 2025 (Thu) 259.40 261.80 253.60 253.80 952,942
20th Aug 2025 (Wed) 261.00 262.20 258.60 262.00 374,215
19th Aug 2025 (Tue) 253.60 263.80 253.60 261.60 702,252
18th Aug 2025 (Mon) 262.80 264.00 255.40 260.20 656,443
15th Aug 2025 (Fri) 264.40 268.60 261.20 262.20 391,399
14th Aug 2025 (Thu) 262.00 264.20 261.00 263.60 514,660
13th Aug 2025 (Wed) 261.20 266.80 256.80 261.60 1,001,975
12th Aug 2025 (Tue) 242.00 282.20 240.00 267.20 852,373
11th Aug 2025 (Mon) 272.00 274.20 268.00 268.00 653,933
8th Aug 2025 (Fri) 271.00 273.60 269.80 272.80 257,845
7th Aug 2025 (Thu) 260.60 275.40 260.60 272.40 314,758
6th Aug 2025 (Wed) 265.40 268.20 264.40 267.00 253,387
5th Aug 2025 (Tue) 261.20 266.40 260.20 265.20 233,313
4th Aug 2025 (Mon) 253.80 261.40 253.80 260.80 292,024
1st Aug 2025 (Fri) 262.00 263.80 258.20 258.20 744,026
31st Jul 2025 (Thu) 265.00 268.80 265.00 266.00 563,404
30th Jul 2025 (Wed) 268.60 271.20 265.40 267.00 232,441
29th Jul 2025 (Tue) 278.40 279.40 266.40 269.80 343,857
28th Jul 2025 (Mon) 288.00 290.00 279.40 279.40 629,088
25th Jul 2025 (Fri) 278.40 287.60 277.60 285.00 296,694
24th Jul 2025 (Thu) 264.60 281.80 264.60 279.80 416,404
23rd Jul 2025 (Wed) 271.00 272.00 267.40 271.40 339,229
22nd Jul 2025 (Tue) 264.80 265.80 262.40 265.80 254,798
21st Jul 2025 (Mon) 269.60 269.60 265.00 266.40 527,651
18th Jul 2025 (Fri) 267.60 271.20 265.40 265.40 187,615
17th Jul 2025 (Thu) 270.60 273.80 264.60 265.00 380,034
16th Jul 2025 (Wed) 272.20 275.00 270.00 270.00 429,192
15th Jul 2025 (Tue) 274.40 281.60 273.40 273.40 387,804
14th Jul 2025 (Mon) 264.60 275.00 264.60 273.00 435,678
11th Jul 2025 (Fri) 259.40 272.20 259.40 270.40 729,108
10th Jul 2025 (Thu) 270.00 278.40 254.60 266.00 786,389
9th Jul 2025 (Wed) 264.80 272.20 264.80 268.00 495,281
8th Jul 2025 (Tue) 268.00 268.00 258.00 266.80 668,708
7th Jul 2025 (Mon) 268.00 268.00 260.40 262.20 234,165
4th Jul 2025 (Fri) 262.20 268.80 262.20 263.80 270,911
3rd Jul 2025 (Thu) 266.40 272.20 266.40 270.80 320,058
2nd Jul 2025 (Wed) 265.60 272.20 265.60 267.00 399,491
1st Jul 2025 (Tue) 275.40 275.40 260.00 265.00 580,391
30th Jun 2025 (Mon) 264.20 271.40 264.20 266.60 899,202
FTSE 100 Latest
Value9,216.82
Change-38.68